Skip to main content

Public Storage (NY: PSA )

302.80 +2.06 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.06 29.37 29.04 29.12 304,857 -0.08(-0.29%)
Oct 28, 2004 28.81 29.20 28.72 29.20 814,807 +0.39(+1.35%)
Oct 27, 2004 28.70 29.09 28.70 28.81 403,007 +0.11(+0.39%)
Oct 26, 2004 28.70 28.73 28.47 28.70 853,744 +0.06(+0.19%)
Oct 25, 2004 28.86 28.86 28.55 28.65 217,294 -0.13(-0.45%)
Oct 22, 2004 29.04 29.17 28.60 28.77 352,407 -0.32(-1.09%)
Oct 21, 2004 28.94 29.22 28.84 29.09 280,275 +0.26(+0.91%)
Oct 20, 2004 28.78 29.04 28.48 28.83 375,733 -0.03(-0.12%)
Oct 19, 2004 29.10 29.46 28.86 28.86 275,430 -0.30(-1.01%)
Oct 18, 2004 28.91 29.20 28.81 29.16 368,197 +0.25(+0.85%)
Oct 15, 2004 28.56 28.97 28.56 28.91 356,534 +0.22(+0.76%)
Oct 14, 2004 28.18 28.70 28.13 28.70 332,131 +0.43(+1.52%)
Oct 13, 2004 28.56 28.57 28.19 28.27 220,523 -0.35(-1.23%)
Oct 12, 2004 28.20 28.62 28.05 28.62 399,598 +0.38(+1.34%)
Oct 11, 2004 28.19 28.27 28.16 28.24 263,587 -0.07(-0.24%)
Oct 08, 2004 28.22 28.48 28.15 28.31 247,797 +0.16(+0.57%)
Oct 07, 2004 28.51 28.53 28.05 28.14 296,065 -0.35(-1.23%)
Oct 06, 2004 28.26 28.50 28.26 28.50 226,983 +0.18(+0.63%)
Oct 05, 2004 28.20 28.42 27.80 28.32 258,922 +0.08(+0.28%)
Oct 04, 2004 28.14 28.55 28.13 28.24 408,749 +0.13(+0.48%)
Oct 01, 2004 27.73 28.48 27.64 28.11 483,214 +0.49(+1.78%)
Sep 30, 2004 27.59 27.87 27.49 27.61 503,849 +0.01(+0.02%)
Sep 29, 2004 27.58 27.61 27.43 27.61 280,992 +0.03(+0.10%)
Sep 28, 2004 27.32 27.65 27.29 27.58 314,188 +0.18(+0.65%)
Sep 27, 2004 27.73 27.80 27.32 27.40 226,265 -0.18(-0.67%)
Sep 24, 2004 27.48 27.78 27.48 27.59 368,556 +0.04(+0.16%)
Sep 23, 2004 27.87 27.98 27.54 27.54 411,979 -0.44(-1.57%)
Sep 22, 2004 28.21 28.28 27.95 27.98 207,784 -0.36(-1.28%)
Sep 21, 2004 28.36 28.43 28.19 28.34 324,954 +0.12(+0.43%)
Sep 20, 2004 28.56 28.65 28.22 28.22 380,937 -0.41(-1.44%)
Sep 17, 2004 28.89 28.91 28.63 28.63 524,125 -0.20(-0.68%)
Sep 16, 2004 28.14 28.84 28.09 28.83 458,273 +0.77(+2.76%)
Sep 15, 2004 27.79 28.16 27.76 28.05 380,219 +0.26(+0.94%)
Sep 14, 2004 28.34 28.35 27.79 27.79 403,546 -0.57(-2.02%)
Sep 13, 2004 28.14 28.37 28.14 28.37 603,255 -0.09(-0.33%)
Sep 10, 2004 28.27 28.55 28.10 28.46 499,722 +0.06(+0.20%)
Sep 09, 2004 28.92 28.92 28.38 28.41 903,627 -0.60(-2.07%)
Sep 08, 2004 29.19 29.35 28.98 29.01 592,310 -0.27(-0.91%)
Sep 07, 2004 28.79 29.31 28.79 29.28 303,242 +0.40(+1.39%)
Sep 03, 2004 28.72 28.96 28.63 28.87 353,304 +0.07(+0.23%)
Sep 02, 2004 28.47 28.88 28.47 28.81 349,536 +0.36(+1.27%)
Sep 01, 2004 28.31 28.50 28.03 28.45 394,036 +0.11(+0.37%)
Aug 31, 2004 28.32 28.34 28.16 28.34 589,618 +0.08(+0.28%)
Aug 30, 2004 28.30 28.34 28.19 28.26 488,597 +0.02(+0.08%)
Aug 27, 2004 28.26 28.48 28.23 28.24 513,359 -0.10(-0.35%)
Aug 26, 2004 28.26 28.36 28.12 28.34 441,585 +0.00(+0.00%)
Aug 25, 2004 28.51 28.59 28.26 28.34 436,202 -0.21(-0.74%)
Aug 24, 2004 28.09 28.57 28.09 28.55 642,551 +0.42(+1.51%)
Aug 23, 2004 27.73 28.16 27.56 28.13 705,712 +0.40(+1.45%)
Aug 20, 2004 27.48 27.73 27.44 27.73 879,942 +0.40(+1.47%)
Aug 19, 2004 27.59 27.65 27.25 27.32 425,436 -0.36(-1.29%)
Aug 18, 2004 27.27 27.73 27.19 27.68 298,397 +0.41(+1.49%)
Aug 17, 2004 27.10 27.30 27.10 27.27 389,909 +0.23(+0.87%)
Aug 16, 2004 26.61 27.04 26.61 27.04 426,513 +0.48(+1.80%)
Aug 13, 2004 26.56 26.61 26.44 26.56 221,600 +0.03(+0.13%)
Aug 12, 2004 26.70 26.72 26.46 26.53 176,921 -0.22(-0.83%)
Aug 11, 2004 26.77 26.78 26.58 26.75 356,534 +0.00(+0.00%)
Aug 10, 2004 26.61 26.78 26.53 26.75 637,706 +0.24(+0.90%)
Aug 09, 2004 26.83 26.83 26.47 26.51 597,154 -0.27(-1.00%)
Aug 06, 2004 26.50 27.05 26.50 26.78 443,021 +0.22(+0.84%)
Aug 05, 2004 26.91 26.91 26.45 26.56 365,864 -0.42(-1.55%)
Aug 04, 2004 26.58 26.97 26.44 26.97 351,869 +0.28(+1.04%)
Aug 03, 2004 26.39 26.75 26.32 26.70 279,557 +0.33(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.